Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 64.33 | 65.32 | 62.29 | 62.55 | 2,660,566 | -1.72(-2.67%) |
Jul 30, 2007 | 65.04 | 65.51 | 62.55 | 64.27 | 2,810,212 | -0.74(-1.14%) |
Jul 27, 2007 | 63.55 | 65.42 | 62.56 | 65.01 | 2,341,567 | +1.74(+2.75%) |
Jul 26, 2007 | 64.79 | 65.03 | 61.30 | 63.26 | 4,348,591 | -2.58(-3.92%) |
Jul 25, 2007 | 64.79 | 66.77 | 64.31 | 65.84 | 3,007,861 | +1.50(+2.34%) |
Jul 24, 2007 | 65.43 | 65.75 | 64.09 | 64.34 | 1,915,742 | -1.26(-1.93%) |
Jul 23, 2007 | 63.94 | 65.98 | 63.73 | 65.60 | 2,838,867 | +1.68(+2.62%) |
Jul 20, 2007 | 64.17 | 64.33 | 62.54 | 63.93 | 4,445,052 | -0.48(-0.74%) |
Jul 19, 2007 | 64.16 | 64.72 | 63.69 | 64.40 | 3,948,865 | +0.44(+0.69%) |
Jul 18, 2007 | 63.22 | 64.40 | 62.61 | 63.96 | 3,493,441 | +0.30(+0.48%) |
Jul 17, 2007 | 63.29 | 63.76 | 62.64 | 63.66 | 3,200,875 | +0.31(+0.49%) |
Jul 16, 2007 | 63.47 | 64.04 | 63.34 | 63.35 | 2,209,861 | -0.39(-0.61%) |
Jul 13, 2007 | 62.96 | 63.97 | 62.19 | 63.74 | 1,659,134 | +0.91(+1.45%) |
Jul 12, 2007 | 61.07 | 63.13 | 61.00 | 62.82 | 3,284,106 | +1.74(+2.84%) |
Jul 11, 2007 | 60.00 | 61.26 | 59.77 | 61.09 | 2,093,603 | +1.09(+1.81%) |
Jul 10, 2007 | 60.96 | 61.06 | 59.95 | 60.00 | 3,254,690 | -1.40(-2.28%) |
Jul 09, 2007 | 61.06 | 61.41 | 60.54 | 61.40 | 2,354,672 | +0.35(+0.57%) |
Jul 06, 2007 | 60.17 | 61.06 | 59.80 | 61.05 | 1,725,137 | +0.96(+1.60%) |
Jul 05, 2007 | 58.17 | 60.30 | 57.75 | 60.09 | 3,309,513 | +2.56(+4.45%) |
Jul 03, 2007 | 57.89 | 58.74 | 57.34 | 57.53 | 1,149,212 | -0.49(-0.84%) |
Jul 02, 2007 | 58.46 | 58.47 | 57.27 | 58.02 | 1,911,782 | -0.06(-0.10%) |
Jun 29, 2007 | 57.76 | 59.52 | 57.67 | 58.08 | 2,493,265 | +0.38(+0.65%) |
Jun 28, 2007 | 57.46 | 58.14 | 56.50 | 57.70 | 2,380,013 | +0.32(+0.56%) |
Jun 27, 2007 | 56.16 | 57.43 | 55.41 | 57.38 | 2,221,079 | +0.80(+1.41%) |
Jun 26, 2007 | 57.82 | 57.95 | 56.18 | 56.58 | 2,270,416 | -1.30(-2.24%) |
Jun 25, 2007 | 58.17 | 58.37 | 57.34 | 57.87 | 2,011,362 | -0.14(-0.23%) |
Jun 22, 2007 | 58.90 | 59.10 | 57.94 | 58.01 | 1,285,937 | -0.93(-1.57%) |
Jun 21, 2007 | 59.09 | 59.10 | 57.70 | 58.94 | 3,243,600 | +0.01(+0.01%) |
Jun 20, 2007 | 59.79 | 59.85 | 58.80 | 58.93 | 2,087,672 | -0.96(-1.60%) |
Jun 19, 2007 | 60.16 | 60.19 | 59.14 | 59.89 | 4,105,571 | -0.91(-1.50%) |
Jun 18, 2007 | 61.61 | 61.71 | 60.80 | 60.80 | 1,764,426 | -0.78(-1.26%) |
Jun 15, 2007 | 62.45 | 62.60 | 61.47 | 61.58 | 2,934,381 | +0.25(+0.41%) |
Jun 14, 2007 | 62.20 | 62.44 | 60.96 | 61.33 | 2,436,544 | -0.98(-1.57%) |
Jun 13, 2007 | 61.39 | 62.31 | 60.93 | 62.31 | 2,130,432 | +1.38(+2.26%) |
Jun 12, 2007 | 60.72 | 61.80 | 60.65 | 60.93 | 2,607,429 | -0.18(-0.30%) |
Jun 11, 2007 | 61.59 | 61.70 | 60.47 | 61.11 | 2,944,135 | -0.76(-1.24%) |
Jun 08, 2007 | 60.21 | 62.18 | 60.21 | 61.87 | 3,403,696 | +1.33(+2.19%) |
Jun 07, 2007 | 64.55 | 64.64 | 60.15 | 60.54 | 7,717,731 | -1.81(-2.90%) |
Jun 06, 2007 | 63.74 | 63.96 | 62.09 | 62.35 | 1,749,299 | -1.57(-2.45%) |
Jun 05, 2007 | 63.48 | 64.12 | 63.08 | 63.92 | 1,643,648 | +0.44(+0.69%) |
Jun 04, 2007 | 63.26 | 64.33 | 63.17 | 63.48 | 2,226,488 | -0.28(-0.45%) |
Jun 01, 2007 | 62.84 | 64.31 | 62.84 | 63.76 | 3,422,744 | +1.25(+2.00%) |
May 31, 2007 | 61.36 | 62.59 | 60.90 | 62.51 | 2,726,628 | +1.46(+2.39%) |
May 30, 2007 | 60.99 | 61.69 | 60.56 | 61.06 | 2,508,222 | -0.55(-0.89%) |
May 29, 2007 | 61.52 | 62.30 | 61.43 | 61.61 | 2,722,583 | +0.23(+0.37%) |
May 25, 2007 | 62.35 | 62.51 | 61.30 | 61.38 | 2,629,802 | -1.26(-2.02%) |
May 24, 2007 | 65.01 | 65.21 | 62.29 | 62.64 | 1,854,959 | -1.72(-2.67%) |
May 23, 2007 | 65.90 | 65.93 | 64.29 | 64.36 | 1,652,617 | -1.17(-1.78%) |
May 22, 2007 | 63.90 | 65.78 | 63.00 | 65.53 | 5,071,196 | +4.51(+7.39%) |
May 21, 2007 | 60.67 | 61.54 | 60.63 | 61.02 | 1,832,869 | +0.29(+0.48%) |
May 18, 2007 | 61.59 | 62.12 | 60.39 | 60.73 | 2,534,152 | -0.84(-1.36%) |
May 17, 2007 | 62.12 | 62.96 | 61.52 | 61.56 | 1,399,708 | -0.81(-1.30%) |
May 16, 2007 | 62.09 | 63.04 | 61.94 | 62.37 | 2,044,000 | +0.86(+1.40%) |
May 15, 2007 | 62.44 | 63.33 | 61.37 | 61.51 | 1,892,133 | -0.58(-0.93%) |
May 14, 2007 | 62.78 | 63.34 | 61.83 | 62.09 | 1,794,853 | -0.44(-0.70%) |
May 11, 2007 | 62.35 | 63.45 | 61.44 | 62.53 | 2,087,401 | +0.34(+0.54%) |
May 10, 2007 | 64.27 | 64.40 | 62.01 | 62.19 | 2,556,614 | -2.11(-3.28%) |
May 09, 2007 | 64.26 | 65.00 | 64.00 | 64.30 | 2,158,053 | -0.42(-0.65%) |
May 08, 2007 | 68.27 | 68.59 | 64.24 | 64.72 | 5,954,269 | -1.26(-1.90%) |
May 07, 2007 | 66.45 | 66.99 | 64.62 | 65.98 | 5,867,904 | -0.43(-0.65%) |
May 04, 2007 | 67.53 | 68.15 | 65.77 | 66.41 | 2,336,784 | -0.72(-1.07%) |
May 03, 2007 | 67.50 | 68.65 | 66.46 | 67.13 | 3,966,534 | -2.22(-3.19%) |
May 02, 2007 | 65.75 | 69.95 | 65.68 | 69.35 | 5,650,814 | +3.67(+5.60%) |